Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.66 | 22.94 | 22.36 | 22.40 | 2,718,536 | -0.33(-1.44%) |
Dec 28, 2006 | 22.19 | 22.84 | 22.19 | 22.73 | 5,761,704 | +0.42(+1.90%) |
Dec 27, 2006 | 22.11 | 22.37 | 22.07 | 22.31 | 2,256,088 | +0.32(+1.46%) |
Dec 26, 2006 | 21.67 | 22.06 | 21.63 | 21.99 | 1,463,875 | +0.31(+1.42%) |
Dec 22, 2006 | 21.91 | 22.11 | 21.64 | 21.68 | 2,673,738 | -0.34(-1.55%) |
Dec 21, 2006 | 21.84 | 22.11 | 21.74 | 22.02 | 3,252,070 | +0.13(+0.59%) |
Dec 20, 2006 | 21.95 | 22.47 | 21.88 | 21.89 | 6,603,071 | -0.04(-0.21%) |
Dec 19, 2006 | 21.67 | 22.05 | 21.64 | 21.94 | 2,184,846 | +0.03(+0.12%) |
Dec 18, 2006 | 21.91 | 22.05 | 21.81 | 21.91 | 1,767,507 | +0.00(+0.00%) |
Dec 15, 2006 | 21.87 | 22.06 | 21.79 | 21.91 | 4,016,595 | +0.01(+0.06%) |
Dec 14, 2006 | 21.70 | 22.03 | 21.70 | 21.90 | 4,685,147 | +0.14(+0.65%) |
Dec 13, 2006 | 21.77 | 21.86 | 21.61 | 21.76 | 3,623,678 | -0.01(-0.06%) |
Dec 12, 2006 | 21.54 | 22.13 | 21.25 | 21.77 | 6,564,183 | +0.19(+0.86%) |
Dec 11, 2006 | 21.44 | 21.67 | 21.38 | 21.58 | 2,155,914 | +0.09(+0.42%) |
Dec 08, 2006 | 21.34 | 21.66 | 21.24 | 21.49 | 2,220,467 | +0.13(+0.63%) |
Dec 07, 2006 | 21.41 | 21.63 | 21.31 | 21.36 | 3,660,387 | +0.10(+0.45%) |
Dec 06, 2006 | 21.34 | 21.42 | 21.14 | 21.26 | 2,962,748 | -0.06(-0.27%) |
Dec 05, 2006 | 21.22 | 21.75 | 21.05 | 21.32 | 6,367,724 | +0.35(+1.66%) |
Dec 04, 2006 | 20.57 | 21.05 | 20.57 | 20.97 | 4,954,403 | +0.42(+2.03%) |
Dec 01, 2006 | 20.39 | 20.62 | 20.37 | 20.55 | 3,781,871 | +0.08(+0.41%) |
Nov 30, 2006 | 20.60 | 20.67 | 20.44 | 20.47 | 6,730,621 | -0.13(-0.62%) |
Nov 29, 2006 | 20.96 | 20.99 | 20.39 | 20.60 | 9,406,070 | -0.36(-1.72%) |
Nov 28, 2006 | 20.96 | 21.14 | 20.77 | 20.96 | 5,691,240 | -0.01(-0.03%) |
Nov 27, 2006 | 21.50 | 21.51 | 20.86 | 20.96 | 4,143,057 | -0.61(-2.83%) |
Nov 24, 2006 | 21.36 | 21.67 | 21.34 | 21.58 | 1,499,340 | +0.09(+0.42%) |
Nov 22, 2006 | 21.57 | 21.60 | 21.41 | 21.49 | 6,648,491 | -0.14(-0.62%) |
Nov 21, 2006 | 21.69 | 21.69 | 21.50 | 21.62 | 5,299,722 | -0.07(-0.33%) |
Nov 20, 2006 | 21.57 | 21.85 | 21.34 | 21.69 | 3,482,906 | -0.01(-0.03%) |
Nov 17, 2006 | 21.51 | 21.76 | 21.41 | 21.70 | 3,877,534 | +0.06(+0.30%) |
Nov 16, 2006 | 21.34 | 21.83 | 21.22 | 21.63 | 5,092,064 | +0.33(+1.54%) |
Nov 15, 2006 | 21.22 | 21.49 | 21.15 | 21.31 | 5,406,429 | +0.09(+0.42%) |
Nov 14, 2006 | 21.15 | 21.49 | 20.73 | 21.22 | 18,790,520 | -1.29(-5.71%) |
Nov 13, 2006 | 22.05 | 22.60 | 22.02 | 22.50 | 6,455,610 | +0.42(+1.92%) |
Nov 10, 2006 | 21.91 | 22.12 | 21.88 | 22.08 | 3,154,385 | +0.17(+0.76%) |
Nov 09, 2006 | 21.75 | 22.01 | 21.74 | 21.91 | 5,232,992 | +0.26(+1.22%) |
Nov 08, 2006 | 21.46 | 21.78 | 21.41 | 21.65 | 3,052,034 | +0.03(+0.12%) |
Nov 07, 2006 | 21.86 | 22.03 | 21.62 | 21.62 | 2,910,484 | -0.26(-1.18%) |
Nov 06, 2006 | 21.17 | 21.93 | 21.15 | 21.88 | 5,623,576 | +0.71(+3.34%) |
Nov 03, 2006 | 21.56 | 21.67 | 21.15 | 21.17 | 4,359,893 | -0.31(-1.44%) |
Nov 02, 2006 | 21.84 | 21.85 | 21.34 | 21.48 | 3,195,139 | -0.44(-1.99%) |
Nov 01, 2006 | 21.79 | 22.21 | 21.57 | 21.92 | 5,069,198 | -0.97(-4.24%) |
Oct 31, 2006 | 22.50 | 23.02 | 22.48 | 22.89 | 4,331,116 | +0.45(+2.01%) |
Oct 30, 2006 | 22.37 | 22.55 | 22.28 | 22.44 | 1,774,662 | +0.01(+0.06%) |
Oct 27, 2006 | 22.77 | 22.79 | 22.37 | 22.42 | 3,677,187 | -0.35(-1.52%) |
Oct 26, 2006 | 22.58 | 22.81 | 22.44 | 22.77 | 1,445,831 | +0.25(+1.11%) |
Oct 25, 2006 | 22.44 | 22.53 | 22.30 | 22.52 | 2,496,567 | +0.06(+0.29%) |
Oct 24, 2006 | 22.34 | 22.47 | 22.23 | 22.46 | 2,807,199 | +0.09(+0.40%) |
Oct 23, 2006 | 22.56 | 22.77 | 22.22 | 22.37 | 2,982,814 | -0.08(-0.37%) |
Oct 20, 2006 | 22.48 | 22.53 | 22.28 | 22.45 | 3,016,724 | +0.00(+0.00%) |
Oct 19, 2006 | 22.40 | 22.57 | 22.28 | 22.45 | 3,344,156 | -0.06(-0.26%) |
Oct 18, 2006 | 22.28 | 22.58 | 22.21 | 22.51 | 5,971,229 | +0.39(+1.77%) |
Oct 17, 2006 | 21.79 | 22.24 | 21.79 | 22.12 | 7,803,601 | +0.05(+0.23%) |
Oct 16, 2006 | 22.18 | 22.26 | 21.99 | 22.06 | 2,906,906 | -0.12(-0.52%) |
Oct 13, 2006 | 21.54 | 22.36 | 21.53 | 22.18 | 4,635,527 | +0.59(+2.74%) |
Oct 12, 2006 | 21.35 | 21.68 | 21.32 | 21.59 | 2,634,539 | +0.26(+1.21%) |
Oct 11, 2006 | 21.22 | 21.64 | 21.08 | 21.33 | 3,992,174 | -0.11(-0.51%) |
Oct 10, 2006 | 21.44 | 21.61 | 21.36 | 21.44 | 3,188,451 | -0.04(-0.21%) |
Oct 09, 2006 | 21.25 | 21.59 | 21.07 | 21.49 | 4,338,272 | +0.08(+0.39%) |
Oct 06, 2006 | 20.99 | 21.47 | 20.84 | 21.40 | 3,264,514 | +0.25(+1.19%) |
Oct 05, 2006 | 21.11 | 21.22 | 20.89 | 21.15 | 2,643,406 | -0.09(-0.42%) |
Oct 04, 2006 | 20.67 | 21.29 | 20.66 | 21.24 | 3,940,221 | +0.51(+2.48%) |
Oct 03, 2006 | 20.62 | 20.95 | 20.60 | 20.73 | 3,582,457 | -0.05(-0.25%) |